Indicators

Hess Corp (NY: HES )

160.40 +0.45 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	47.16	47.68	47.06	47.33	2,283,503	+0.28(+0.58%)
Dec 29, 2011	46.67	47.18	46.53	47.06	1,960,303	+0.43(+0.93%)
Dec 28, 2011	47.59	47.87	46.51	46.62	2,003,879	-1.02(-2.13%)
Dec 27, 2011	47.54	47.99	47.52	47.64	1,914,684	+0.17(+0.37%)
Dec 23, 2011	47.31	47.46	46.86	47.46	1,760,186	+0.95(+2.04%)
Dec 21, 2011	46.24	46.80	45.79	46.51	2,879,755	+0.27(+0.58%)
Dec 20, 2011	45.36	46.46	45.23	46.25	3,597,398	+2.02(+4.56%)
Dec 19, 2011	45.25	45.26	44.09	44.23	3,682,325	-1.03(-2.26%)
Dec 16, 2011	45.93	46.03	44.71	45.26	4,479,647	-0.23(-0.51%)
Dec 15, 2011	45.60	45.91	44.96	45.49	4,343,422	+0.72(+1.62%)
Dec 14, 2011	46.32	46.41	44.58	44.77	4,826,473	-2.04(-4.35%)
Dec 13, 2011	47.64	48.65	46.47	46.80	5,058,782	-0.07(-0.14%)
Dec 12, 2011	47.76	47.78	46.06	46.87	4,059,798	-1.76(-3.63%)
Dec 09, 2011	48.03	48.88	47.97	48.63	3,685,904	+0.87(+1.81%)
Dec 08, 2011	49.39	49.46	47.54	47.77	3,882,200	-1.98(-3.98%)
Dec 07, 2011	49.91	50.16	48.68	49.75	3,571,476	-0.51(-1.01%)
Dec 06, 2011	50.48	50.73	49.77	50.26	3,640,525	-0.28(-0.56%)
Dec 05, 2011	50.85	51.44	50.11	50.54	3,659,243	+0.92(+1.86%)
Dec 02, 2011	50.21	50.48	49.54	49.62	3,318,479	+0.13(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.